Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 12,000
-400 (-3.23%)
At close: Nov 3, 2026
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12,350.00 | 12,350.00 | 11,900.00 | 12,000.00 | 12,000.00 | -3.23% | 77,169 |
| Nov 2, 2026 | 12,450.00 | 12,600.00 | 12,000.00 | 12,400.00 | 12,400.00 | -0.80% | 178,167 |
| Oct 30, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | - | 150,760 |
| Oct 29, 2026 | 12,600.00 | 12,800.00 | 12,250.00 | 12,500.00 | 12,500.00 | -1.96% | 90,581 |
| Oct 28, 2026 | 12,800.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,750.00 | 0.39% | 56,510 |
| Oct 27, 2026 | 13,100.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.05% | 38,968 |
| Oct 26, 2026 | 13,300.00 | 13,300.00 | 12,700.00 | 13,100.00 | 13,100.00 | -1.50% | 90,216 |
| Oct 23, 2026 | 12,900.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 2.31% | 37,050 |
| Oct 22, 2026 | 13,000.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | 0.39% | 43,032 |
| Oct 21, 2026 | 13,200.00 | 13,250.00 | 12,700.00 | 12,950.00 | 12,950.00 | -1.52% | 78,665 |
| Oct 20, 2026 | 13,150.00 | 13,250.00 | 12,900.00 | 13,150.00 | 13,150.00 | -1.13% | 36,799 |
| Oct 19, 2026 | 13,500.00 | 13,550.00 | 12,900.00 | 13,300.00 | 13,300.00 | - | 58,172 |
| Oct 16, 2026 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 1.53% | 49,174 |
| Oct 15, 2026 | 13,000.00 | 13,150.00 | 12,800.00 | 13,100.00 | 13,100.00 | 0.77% | 32,816 |
| Oct 14, 2026 | 12,700.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | 3.17% | 131,715 |
| Oct 13, 2026 | 12,650.00 | 12,650.00 | 12,300.00 | 12,600.00 | 12,600.00 | -0.40% | 319,486 |
| Oct 12, 2026 | 13,250.00 | 13,250.00 | 12,650.00 | 12,650.00 | 12,650.00 | -2.69% | 97,612 |
| Oct 9, 2026 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | -2.62% | 90,629 |
| Oct 8, 2026 | 13,300.00 | 13,450.00 | 13,150.00 | 13,350.00 | 13,350.00 | - | 78,371 |
| Oct 7, 2026 | 13,650.00 | 13,650.00 | 13,050.00 | 13,350.00 | 13,350.00 | -0.37% | 97,543 |
| Oct 6, 2026 | 13,450.00 | 13,600.00 | 13,100.00 | 13,400.00 | 13,400.00 | -0.37% | 135,502 |
| Oct 5, 2026 | 14,400.00 | 14,400.00 | 13,300.00 | 13,450.00 | 13,450.00 | -5.94% | 561,731 |
| Oct 2, 2026 | 14,650.00 | 14,800.00 | 14,100.00 | 14,300.00 | 14,300.00 | -2.39% | 111,685 |
| Oct 1, 2026 | 14,750.00 | 14,800.00 | 14,500.00 | 14,650.00 | 14,650.00 | -0.68% | 95,352 |
| Sep 30, 2026 | 14,750.00 | 14,850.00 | 14,500.00 | 14,750.00 | 14,750.00 | -0.34% | 89,544 |
| Sep 29, 2026 | 14,550.00 | 14,950.00 | 14,400.00 | 14,800.00 | 14,800.00 | 1.37% | 134,638 |
| Sep 28, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.99% | 94,228 |
| Sep 25, 2026 | 14,900.00 | 15,050.00 | 14,700.00 | 15,050.00 | 15,050.00 | 1.01% | 194,384 |
| Sep 24, 2026 | 15,600.00 | 15,700.00 | 14,800.00 | 14,900.00 | 14,900.00 | -4.49% | 552,967 |
| Sep 23, 2026 | 15,900.00 | 15,950.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 354,815 |
| Sep 22, 2026 | 14,600.00 | 15,600.00 | 14,600.00 | 15,600.00 | 15,600.00 | 6.85% | 755,651 |
| Sep 21, 2026 | 14,300.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 2.10% | 212,039 |
| Sep 18, 2026 | 14,400.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 162,981 |
| Sep 17, 2026 | 14,150.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | -0.35% | 83,697 |
| Sep 16, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,350.00 | - | 74,857 |
| Sep 15, 2026 | 14,150.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,350.00 | 1.41% | 81,023 |
| Sep 14, 2026 | 14,450.00 | 14,750.00 | 14,150.00 | 14,150.00 | 14,150.00 | -3.08% | 267,823 |
| Sep 11, 2026 | 14,700.00 | 15,000.00 | 14,450.00 | 14,600.00 | 14,600.00 | -1.02% | 230,323 |
| Sep 10, 2026 | 14,900.00 | 15,250.00 | 14,700.00 | 14,750.00 | 14,750.00 | - | 240,533 |
| Sep 9, 2026 | 14,250.00 | 14,750.00 | 14,100.00 | 14,750.00 | 14,750.00 | 3.87% | 218,206 |
| Sep 8, 2026 | 13,700.00 | 14,250.00 | 13,700.00 | 14,200.00 | 14,200.00 | 1.07% | 191,896 |
| Sep 7, 2026 | 13,850.00 | 14,150.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.44% | 109,059 |
| Sep 4, 2026 | 13,800.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 50,864 |
| Sep 3, 2026 | 14,100.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | -2.47% | 42,771 |
| Aug 28, 2026 | 14,250.00 | 14,250.00 | 13,900.00 | 14,150.00 | 14,150.00 | 0.35% | 116,141 |
| Aug 27, 2026 | 14,000.00 | 14,250.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1.08% | 158,387 |
| Aug 26, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.36% | 84,505 |
| Aug 25, 2026 | 13,850.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | -1.06% | 132,177 |
| Aug 24, 2026 | 14,650.00 | 14,650.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 111,523 |
| Aug 21, 2026 | 14,500.00 | 14,500.00 | 13,750.00 | 14,050.00 | 14,050.00 | -1.06% | 430,363 |